Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stocks of Local Interest (CIX: UTICA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 723.38 732.43 709.55 729.39 0 +9.19(+1.28%)
May 28, 2009 713.98 725.60 702.71 720.21 0 +11.12(+1.57%)
May 27, 2009 722.86 730.19 706.01 709.09 0 -12.39(-1.72%)
May 26, 2009 699.27 726.30 695.62 721.48 0 +19.38(+2.76%)
May 25, 2009 702.10 702.10 702.10 702.10 0 -0.18(-0.03%)
May 22, 2009 707.72 713.95 696.50 702.28 0 -2.75(-0.39%)
May 21, 2009 706.35 715.34 693.57 705.03 0 -9.17(-1.28%)
May 20, 2009 726.79 734.87 709.99 714.20 0 -4.18(-0.58%)
May 19, 2009 721.70 730.55 710.62 718.39 0 -2.05(-0.28%)
May 18, 2009 709.17 723.50 701.39 720.43 0 +13.01(+1.84%)
May 17, 2009 707.42 707.42 707.42 0 +7.26(+1.04%)
May 15, 2009 707.77 716.10 694.63 700.16 0 -12.69(-1.78%)
May 14, 2009 700.61 721.50 699.06 712.85 0 +7.30(+1.03%)
May 13, 2009 708.99 722.32 699.51 705.55 0 -16.05(-2.22%)
May 12, 2009 726.93 736.32 707.22 721.60 0 -1.54(-0.21%)
May 11, 2009 718.07 737.51 714.20 723.15 0 -9.72(-1.33%)
May 08, 2009 727.00 740.93 712.27 732.87 0 +16.70(+2.33%)
May 07, 2009 733.46 745.16 707.51 716.17 0 -13.54(-1.86%)
May 06, 2009 721.66 739.14 713.39 729.71 0 +10.43(+1.45%)
May 05, 2009 715.71 730.45 710.17 719.28 0 -3.92(-0.54%)
May 04, 2009 705.46 727.59 704.09 723.20 0 +23.09(+3.30%)
May 01, 2009 693.73 707.84 687.39 700.11 0 +0.90(+0.13%)
Apr 30, 2009 702.53 719.04 692.12 699.21 0 +0.85(+0.12%)
Apr 29, 2009 686.51 710.85 685.41 698.36 0 +11.44(+1.66%)
Apr 28, 2009 678.31 706.32 676.85 686.92 0 -2.69(-0.39%)
Apr 27, 2009 685.46 701.40 663.61 689.61 0 -3.91(-0.56%)
Apr 24, 2009 685.39 705.82 678.59 693.52 0 +8.10(+1.18%)
Apr 23, 2009 678.78 692.78 668.36 685.42 0 +6.83(+1.01%)
Apr 22, 2009 673.90 701.46 670.36 678.59 0 -6.18(-0.90%)
Apr 21, 2009 667.08 690.76 658.08 684.77 0 +13.02(+1.94%)
Apr 20, 2009 683.62 695.11 667.95 671.75 0 -29.36(-4.19%)
Apr 17, 2009 695.26 712.24 687.18 701.11 0 +2.38(+0.34%)
Apr 16, 2009 688.84 705.95 680.56 698.73 0 +12.97(+1.89%)
Apr 15, 2009 668.83 691.38 664.90 685.76 0 +6.77(+1.00%)
Apr 14, 2009 689.18 695.33 672.42 678.99 0 -14.62(-2.11%)
Apr 13, 2009 678.17 703.54 676.70 693.61 0 +4.92(+0.71%)
Apr 10, 2009 676.32 697.24 671.02 688.68 0 +0.00(+0.00%)
Apr 09, 2009 676.32 697.24 671.02 688.68 0 +23.26(+3.50%)
Apr 08, 2009 658.14 674.04 653.62 665.42 0 +6.06(+0.92%)
Apr 07, 2009 658.50 670.59 652.65 659.36 0 -14.84(-2.20%)
Apr 06, 2009 664.24 681.32 659.32 674.20 0 -3.39(-0.50%)
Apr 03, 2009 667.35 684.96 661.74 677.59 0 +3.53(+0.52%)
Apr 02, 2009 667.44 690.08 661.79 674.06 0 +16.60(+2.53%)
Apr 01, 2009 629.31 661.87 629.71 657.46 0 +12.59(+1.95%)
Mar 31, 2009 638.70 657.28 633.76 644.87 0 +10.20(+1.61%)
Mar 30, 2009 641.05 650.00 624.60 634.67 0 -21.50(-3.28%)
Mar 27, 2009 654.24 669.55 649.21 656.17 0 -14.13(-2.11%)
Mar 26, 2009 658.24 676.24 652.14 670.30 0 +14.61(+2.23%)
Mar 25, 2009 655.99 669.88 636.65 655.70 0 +6.23(+0.96%)
Mar 24, 2009 654.92 668.06 643.58 649.47 0 -13.92(-2.10%)
Mar 23, 2009 643.61 665.52 639.35 663.39 0 +42.46(+6.84%)
Mar 20, 2009 629.05 642.10 614.78 620.93 0 -14.00(-2.21%)
Mar 19, 2009 648.99 654.30 623.65 634.93 0 -5.63(-0.88%)
Mar 18, 2009 616.51 650.54 613.19 640.57 0 +12.81(+2.04%)
Mar 17, 2009 604.94 628.48 600.42 627.75 0 +20.50(+3.38%)
Mar 16, 2009 614.14 630.34 603.06 607.25 0 -6.37(-1.04%)
Mar 13, 2009 612.52 623.59 596.91 613.62 0 +8.91(+1.47%)
Mar 12, 2009 576.77 607.91 571.36 604.71 0 +27.11(+4.69%)
Mar 11, 2009 578.61 592.94 565.25 577.60 0 +2.28(+0.40%)
Mar 10, 2009 548.69 579.35 546.13 575.32 0 +35.61(+6.60%)
Mar 09, 2009 535.88 561.00 529.69 539.71 0 -10.97(-1.99%)
Mar 06, 2009 552.27 566.29 534.12 550.67 0 +0.32(+0.06%)
Mar 05, 2009 558.74 573.24 543.40 550.36 0 -18.18(-3.20%)
Mar 04, 2009 567.36 583.66 550.80 568.54 0 +8.66(+1.55%)
Mar 03, 2009 569.47 581.54 553.45 559.88 0 -6.98(-1.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.